Holen Sie sich die Stockscreener-App
73.68
1.32%
-1.04
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt CSCO?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Cisco Systems Inc-Aktien (CSCO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-08 | $74.46 | $73.66 | $0.805 | 6,485,855.0 | -1.37% |
| 2026-01-07 | $75.38 | $74.19 | $1.18 | 20,263,259.0 | -0.68% |
| 2026-01-06 | $75.72 | $74.81 | $0.915 | 16,909,175.0 | -0.46% |
| 2026-01-05 | $76.77 | $75.20 | $1.57 | 16,267,033.0 | -0.60% |
| 2026-01-02 | $76.95 | $75.61 | $1.34 | 15,637,399.0 | -1.29% |
| 2025-12-31 | $77.82 | $76.88 | $0.94 | 13,502,688.0 | -0.49% |
| 2025-12-30 | $77.81 | $77.17 | $0.64 | 13,174,393.0 | -0.49% |
| 2025-12-29 | $78.30 | $77.52 | $0.7755 | 14,606,916.0 | -0.47% |
| 2025-12-26 | $78.28 | $77.93 | $0.345 | 6,318,970.0 | +0.18% |
| 2025-12-24 | $78.28 | $77.84 | $0.44 | 9,096,602.0 | +0.00% |
| 2025-12-23 | $78.12 | $77.59 | $0.53 | 13,676,244.0 | -0.12% |
| 2025-12-22 | $79.14 | $77.95 | $1.19 | 17,492,181.0 | -0.40% |
| 2025-12-19 | $79.17 | $76.78 | $2.39 | 84,363,988.0 | +1.91% |
| 2025-12-18 | $77.81 | $76.26 | $1.55 | 18,792,805.0 | +1.25% |
| 2025-12-17 | $78.20 | $75.92 | $2.28 | 25,353,877.0 | -2.00% |
| 2025-12-16 | $78.61 | $77.38 | $1.23 | 17,460,331.0 | -0.89% |
| 2025-12-15 | $78.71 | $77.53 | $1.17 | 17,149,194.0 | +0.58% |
| 2025-12-12 | $79.56 | $77.72 | $1.84 | 16,867,587.0 | -1.85% |
| 2025-12-11 | $80.37 | $78.83 | $1.55 | 18,653,331.0 | -1.22% |
| 2025-12-10 | $80.81 | $78.80 | $2.02 | 21,245,021.0 | +0.93% |
| 2025-12-09 | $79.88 | $78.51 | $1.37 | 15,707,852.0 | +0.82% |
Cisco Systems Inc-Aktien (CSCO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Cisco Systems Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CSCO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Cisco Systems Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Cisco Systems Inc-Aktien (CSCO) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $76.95 | $73.66 | $3.30 | 75,562,721.0 | -4.33% |
Cisco Systems Inc-Aktien (CSCO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $80.81 | $75.65 | $5.16 | 391,341,199.0 | +0.61% |
| 2025-11 | $80.06 | $70.54 | $9.52 | 487,460,419.0 | +5.24% |
| 2025-10 | $73.48 | $66.81 | $6.67 | 392,807,345.0 | +6.85% |
| 2025-09 | $68.92 | $66.13 | $2.79 | 396,883,395.0 | -0.97% |
| 2025-08 | $72.55 | $65.75 | $6.80 | 464,677,473.0 | +1.48% |
| 2025-07 | $69.55 | $66.98 | $2.56 | 358,449,764.0 | -1.87% |
| 2025-06 | $69.78 | $62.71 | $7.07 | 426,765,211.0 | +10.06% |
| 2025-05 | $65.75 | $57.68 | $8.07 | 423,762,348.0 | +9.20% |
| 2025-04 | $62.04 | $52.11 | $9.93 | 523,888,387.0 | -6.45% |
| 2025-03 | $64.88 | $59.23 | $5.65 | 438,682,379.0 | -3.74% |
| 2025-02 | $66.50 | $59.55 | $6.95 | 371,307,779.0 | +5.79% |
| 2025-01 | $62.31 | $58.17 | $4.14 | 349,801,112.0 | +2.36% |
Cisco Systems Inc-Aktien (CSCO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $60.23 | $57.27 | $2.96 | 352,771,187.0 | -0.03% |
| 2024-11 | $59.87 | $54.53 | $5.34 | 367,194,603.0 | +8.11% |
| 2024-10 | $57.05 | $52.13 | $4.92 | 323,558,477.0 | +2.91% |
| 2024-09 | $53.31 | $47.85 | $5.46 | 324,395,710.0 | +5.30% |
| 2024-08 | $51.02 | $44.50 | $6.52 | 427,928,534.0 | +4.31% |
| 2024-07 | $48.77 | $45.65 | $3.12 | 369,768,292.0 | +1.98% |
| 2024-06 | $47.86 | $44.95 | $2.91 | 375,766,952.0 | +2.17% |
| 2024-05 | $50.11 | $45.85 | $4.26 | 431,228,189.0 | -1.02% |
| 2024-04 | $50.20 | $46.97 | $3.23 | 356,924,547.0 | -5.87% |
| 2024-03 | $50.55 | $47.66 | $2.89 | 392,640,315.0 | +3.18% |
| 2024-02 | $50.61 | $47.85 | $2.76 | 417,559,400.0 | -3.61% |
| 2024-01 | $52.62 | $49.43 | $3.19 | 375,995,043.0 | -0.67% |
1.47%
4.57%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):